AGF A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.606	0.618	0.606	0.618	0.618	40,059
2024-05-24	0.600	0.618	0.600	0.618	0.618	89,614
2024-05-23	0.624	0.624	0.602	0.620	0.620	175,509
2024-05-22	0.610	0.628	0.602	0.624	0.624	180,270
2024-05-21	0.596	0.620	0.596	0.610	0.610	99,818
2024-05-17	0.628	0.628	0.594	0.628	0.628	222,593
2024-05-16	0.622	0.630	0.620	0.628	0.628	165,615
2024-05-15	0.622	0.630	0.622	0.622	0.622	35,619
2024-05-14	0.630	0.630	0.620	0.630	0.630	64,157
2024-05-13	0.622	0.630	0.620	0.630	0.630	337,305
2024-05-08	0.652	0.664	0.650	0.664	0.664	223,846
2024-05-07	0.656	0.656	0.642	0.642	0.642	96,772
2024-05-06	0.656	0.680	0.638	0.656	0.656	236,409
2024-05-03	0.638	0.670	0.630	0.650	0.650	480,711
2024-05-02	0.632	0.638	0.630	0.638	0.638	27,090
2024-05-01	0.638	0.638	0.620	0.630	0.630	70,404
2024-04-30	0.630	0.638	0.624	0.630	0.630	71,496
2024-04-29	0.620	0.630	0.620	0.630	0.630	136,138
2024-04-26	0.634	0.636	0.626	0.630	0.630	141,429
2024-04-25	0.638	0.638	0.628	0.638	0.638	6,828
2024-04-24	0.636	0.636	0.626	0.636	0.636	5,645
2024-04-23	0.638	0.638	0.628	0.628	0.628	203,283
2024-04-22	0.636	0.638	0.626	0.638	0.638	212,530
2024-04-19	0.626	0.634	0.626	0.626	0.626	31,892
2024-04-18	0.628	0.636	0.626	0.626	0.626	42,993
2024-04-17	0.640	0.640	0.628	0.628	0.628	26,197
2024-04-16	0.640	0.640	0.628	0.628	0.628	5,068
2024-04-15	0.626	0.640	0.626	0.640	0.640	323,536
2024-04-12	0.638	0.650	0.620	0.640	0.640	344,053
2024-04-11	0.640	0.640	0.632	0.638	0.638	46,261
2024-04-10	0.632	0.640	0.632	0.640	0.640	20,496
2024-04-09	0.638	0.640	0.632	0.632	0.632	60,598
2024-04-08	0.640	0.642	0.632	0.642	0.642	42,520
2024-04-05	0.646	0.646	0.628	0.640	0.640	16,344
2024-04-04	0.634	0.644	0.632	0.642	0.642	95,010
2024-04-03	0.634	0.650	0.632	0.644	0.644	71,679
2024-04-02	0.638	0.640	0.632	0.634	0.634	164,794
2024-03-27	0.642	0.650	0.632	0.638	0.638	144,557
2024-03-26	0.642	0.642	0.632	0.642	0.642	104,889
2024-03-25	0.630	0.648	0.630	0.632	0.632	154,324
2024-03-22	0.634	0.640	0.634	0.640	0.640	56,219
2024-03-21	0.640	0.640	0.634	0.640	0.640	18,046
2024-03-20	0.640	0.640	0.632	0.640	0.640	89,082
2024-03-19	0.630	0.640	0.630	0.640	0.640	193,264
2024-03-18	0.640	0.640	0.630	0.636	0.636	158,170
2024-03-15	0.630	0.640	0.630	0.640	0.640	122,273
2024-03-14	0.634	0.648	0.628	0.630	0.630	152,737
2024-03-13	0.634	0.648	0.634	0.636	0.636	4,088
2024-03-12	0.638	0.642	0.634	0.642	0.642	235,270
2024-03-11	0.622	0.638	0.622	0.638	0.638	69,307
2024-03-08	0.626	0.634	0.626	0.634	0.634	32,257
2024-03-07	0.626	0.638	0.626	0.626	0.626	147,961
2024-03-06	0.626	0.638	0.626	0.626	0.626	60,579
2024-03-05	0.628	0.638	0.628	0.636	0.636	14,410
2024-03-04	0.626	0.640	0.626	0.626	0.626	54,058
2024-03-01	0.644	0.644	0.630	0.638	0.638	65,092
2024-02-29	0.628	0.644	0.626	0.644	0.644	121,733
2024-02-28	0.628	0.648	0.628	0.632	0.632	102,087
2024-02-27	0.628	0.658	0.628	0.628	0.628	72,329
2024-02-26	0.648	0.650	0.620	0.650	0.650	278,402

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.